OMER

Omeros Corporation Historical Stock Prices

$20.12
*  
0.52
2.52%
Get OMER Alerts
*Delayed - data as of Nov. 21, 2014  -  Find a broker to begin trading OMER now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    OMER Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 21-NOV-2013 TO 21-NOV-2014

Date Open High Low Close / Last Volume
16:00  20.99  21.17  20.01  20.12 426,825
11/21/2014 20.99 21.17 20.01 20.12 426,975
11/20/2014 20.77 21.59 20.1 20.64 442,645
11/19/2014 21.76 22.46 20.9 20.97 652,557
11/18/2014 19.93 21.744 19.75 21.4 732,787
11/17/2014 18.85 19.86 18.85 19.74 404,410
11/14/2014 19.52 19.768 18.9 18.98 426,370
11/13/2014 19.75 20.39 19.01 19.57 713,708
11/12/2014 18.81 19.81 18 19.71 740,511
11/11/2014 18.39 19.1395 18.002 19.05 1,107,233
11/10/2014 17.49 17.54 17 17.49 488,678
11/07/2014 17.25 17.44 17 17.37 372,563
11/06/2014 17.36 18 16.6 17.28 428,432
11/05/2014 17.33 17.3945 16.8401 17.24 256,018
11/04/2014 17.06 17.36 17 17.12 346,430
11/03/2014 16.72 17.39 16.388 17.33 608,624
10/31/2014 16.28 16.9899 15.83 16.57 968,321
10/30/2014 11.85 16.74 11.85 16.57 2,729,395
10/29/2014 11.94 12.1 11.475 11.58 377,737
10/28/2014 11.98 12.15 11.86 11.95 337,993
10/27/2014 12.06 12.2775 11.89 11.91 391,544
10/24/2014 12.08 12.4001 11.96 12.21 135,795
10/23/2014 11.96 12.36 11.78 12.18 215,317
10/22/2014 12.14 12.38 11.75 11.755 249,442
10/21/2014 11.21 12.72 11.18 12.12 1,066,739
10/20/2014 13.18 13.84 13.18 13.82 283,846
10/17/2014 13.92 13.92 13.1 13.25 321,935
10/16/2014 12.31 13.79 12.31 13.78 279,060
10/15/2014 12.12 12.74 11.8 12.7 213,762
10/14/2014 12.5 12.66 11.84 12.28 245,506
10/13/2014 12.93 13.11 12.152 12.3 311,588
10/10/2014 12.78 13.23 12.7 12.89 232,253
10/09/2014 13.4 13.45 12.739 12.87 215,989
10/08/2014 12.55 13.52 12.5 13.46 261,052
10/07/2014 12.71 13.23 12.52 12.58 278,438
10/06/2014 13.04 13.07 12.76 12.8 196,427
10/03/2014 12.64 13.22 12.37 13.03 141,801
10/02/2014 12.22 12.55 12.12 12.49 199,955
10/01/2014 12.7 12.93 12.14 12.26 339,074
09/30/2014 12.88 13.1 12.72 12.72 244,508
09/29/2014 12.88 13.2 12.6501 12.95 140,771
09/26/2014 12.94 13.04 12.65 12.97 179,161
09/25/2014 13.1 13.25 12.62 12.86 193,038
09/24/2014 12.68 13.35 12.58 13.19 252,429
09/23/2014 12.7 12.99 12.52 12.68 232,778
09/22/2014 13.06 13.144 12.62 12.9 343,160
09/19/2014 13.65 13.95 12.9 13.2 1,889,705
09/18/2014 13.69 13.88 13.05 13.6 407,335
09/17/2014 13.24 14.068 13.24 13.63 235,512
09/16/2014 13.51 13.7343 13.15 13.28 218,337
09/15/2014 14.51 14.51 13.26 13.52 397,806
09/12/2014 14.68 14.855 14.12 14.45 299,281
09/11/2014 14.11 14.69 14.0301 14.61 250,294
09/10/2014 13.81 14.3 13.68 14.26 181,718
09/09/2014 13.97 14.24 13.64 13.76 203,967
09/08/2014 13.79 14.34 13.67 14.06 227,589
09/05/2014 13.68 13.88 13.28 13.83 245,701
09/04/2014 14.82 14.82 13.7 13.79 380,693
09/03/2014 15.51 15.588 14.64 14.78 273,362
09/02/2014 15 15.45 14.6 15.45 334,501
08/29/2014 14.19 14.99 13.95 14.91 363,443
08/28/2014 14.11 14.32 13.84 14.19 164,333
08/27/2014 14.12 14.42 13.98 14.15 233,127
08/26/2014 13.4 14.32 13.4 14.09 366,898
08/25/2014 12.94 13.45 12.94 13.34 347,943
08/22/2014 12.3 12.94 12.12 12.85 224,084
08/21/2014 12.61 12.756 12.14 12.33 168,163
08/20/2014 12.81 13.02 12.5 12.58 376,503
08/19/2014 13.13 13.23 12.75 12.88 239,989
08/18/2014 13.2 13.4 12.88 13.11 215,753
08/15/2014 13.67 13.812 12.98 13.01 327,758
08/14/2014 13.67 14.14 13.46 13.62 267,989
08/13/2014 12.94 13.79 12.94 13.66 322,332
08/12/2014 13.76 13.9 12.54 12.9 731,490
08/11/2014 13.91 14.24 13.47 13.94 194,388
08/08/2014 13.37 13.82 13.06 13.68 183,211
08/07/2014 13.79 13.87 13.26 13.33 234,474
08/06/2014 13.67 14.5 13.67 13.77 218,691
08/05/2014 13.59 14.08 13.5 13.89 137,074
08/04/2014 13.64 13.74 13.2 13.69 140,764
08/01/2014 13.59 13.99 13.0601 13.57 250,517
07/31/2014 13.71 13.85 13.51 13.61 247,783
07/30/2014 14.15 14.41 13.92 13.99 147,861
07/29/2014 13.89 14.12 13.66 14.01 171,318
07/28/2014 14 14.03 13.4 13.76 193,856
07/25/2014 14 14.14 13.65 13.98 284,400
07/24/2014 14.35 14.5899 14 14.05 164,553
07/23/2014 13.8 14.47 13.8 14.35 227,641
07/22/2014 14.05 14.25 13.526 13.73 261,448
07/21/2014 13.89 14.1 13.62 13.92 204,019
07/18/2014 13.63 14.42 13.5375 14.06 297,824
07/17/2014 13.97 14.3 13.575 13.64 371,732
07/16/2014 14.11 14.1999 13.92 14.1 307,084
07/15/2014 14.55 14.64 13.95 14.05 329,482
07/14/2014 14.89 15.07 14.4 14.63 256,931
07/11/2014 14.55 14.79 14.25 14.63 234,108
07/10/2014 14.3 14.91 14.1301 14.61 338,938
07/09/2014 15 15.22 14.5 14.75 438,618
07/08/2014 16.53 16.7 14.7 14.88 1,051,377
07/07/2014 18.16 18.1799 16.41 16.6 481,884
07/03/2014 18.43 18.68 18.05 18.19 175,190
07/02/2014 18.05 18.8 17.811 18.34 443,611
07/01/2014 17.41 18.39 17.41 18.09 614,807
06/30/2014 17.53 17.94 16.9945 17.4 500,938
06/27/2014 17.18 17.6 16.4 17.53 612,705
06/26/2014 17.4 18.006 16.85 17.35 625,663
06/25/2014 16.26 17.72 16.2 17.47 1,149,268
06/24/2014 15.49 16.8 15.43 16.04 933,389
06/23/2014 14.44 15.95 14.37 15.36 580,602
06/20/2014 14.27 14.43 14.03 14.35 326,368
06/19/2014 14.26 14.31 14.01 14.14 216,553
06/18/2014 14.08 14.34 13.85 14.2 195,503
06/17/2014 14.2 14.38 14.02 14.15 241,337
06/16/2014 13.99 14.44 13.9308 14.18 256,321
06/13/2014 14.27 14.56 13.81 14.11 278,879
06/12/2014 15.86 15.87 13.87 14.26 818,108
06/11/2014 15.33 15.99 14.95 15.87 574,889
06/10/2014 13.85 15.6499 13.85 15.5 913,801
06/09/2014 13.41 14.07 13.34 14.01 631,130
06/06/2014 12.4 13.34 12.03 13.33 597,974
06/05/2014 11.96 12.43 11.72 12.3 473,969
06/04/2014 11.43 11.99 11.25 11.97 398,599
06/03/2014 11.98 12.02 11.09 11.41 501,053
06/02/2014 12.33 12.69 11.08 11.83 1,602,852
05/30/2014 11.82 12.1 11.64 11.69 478,469
05/29/2014 11.65 11.91 11.46 11.78 273,295
05/28/2014 11.75 11.84 11.33 11.55 274,971
05/27/2014 11.75 11.87 11.2501 11.75 346,878
05/23/2014 10.5 11.76 10.1701 11.67 518,448
05/22/2014 9.96 10.57 9.96 10.42 363,383
05/21/2014 10.1 10.23 9.7606 9.94 267,642
05/20/2014 10.52 10.608 9.9 10.08 438,799
05/19/2014 10.24 10.62 10 10.58 292,683
05/16/2014 10.62 10.62 9.98 10.15 472,612
05/15/2014 10.86 11.06 10.15 10.63 493,156
05/14/2014 10.98 11.37 10.8 10.91 390,202
05/13/2014 11.75 11.95 10.8701 11.06 767,089
05/12/2014 11.9 12.5 11.9 12.11 286,540
05/09/2014 11.93 12.04 11.5 11.88 655,028
05/08/2014 12.94 12.96 11.93 12.04 518,067
05/07/2014 12.82 13.05 12.4201 13.02 393,733
05/06/2014 13.24 13.42 12.75 12.76 299,120
05/05/2014 12.22 13.25 12.15 13.25 690,977
05/02/2014 12.6 12.6 12.02 12.36 326,751
05/01/2014 12.35 13.12 11.98 12.58 439,999
04/30/2014 12.24 12.45 11.73 12.38 371,781
04/29/2014 11.34 12.4 11.29 12.35 443,513
04/28/2014 11.54 11.6565 10.6 11.28 464,335
04/25/2014 11.97 11.97 11.33 11.49 259,805
04/24/2014 11.97 12.2899 11.38 12.09 265,463
04/23/2014 12.25 12.27 11.8 11.85 235,101
04/22/2014 11.28 12.47 11.28 12.29 374,861
04/21/2014 11.41 11.5799 11.26 11.31 272,800
04/17/2014 11.25 11.62 11.02 11.27 357,484
04/16/2014 11.41 11.5932 11.17 11.33 422,460
04/15/2014 11.43 11.62 10.78 11.32 527,087
04/14/2014 11.61 11.84 11.18 11.39 393,235
04/11/2014 11.23 11.52 10.8459 11.44 437,728
04/10/2014 12.05 12.09 10.94 11.32 384,095
04/09/2014 11.23 12.1 11.15 12.07 262,810
04/08/2014 10.84 11.2 10.53 11.15 322,469
04/07/2014 11.44 11.67 10.37 10.88 583,550
04/04/2014 12.13 12.14 11.22 11.44 404,180
04/03/2014 12.52 12.6 11.82 12.02 300,903
04/02/2014 12.47 12.645 12.03 12.37 246,375
04/01/2014 12.06 12.5974 12.06 12.48 413,065
03/31/2014 11.38 12.12 11.33 12.07 879,410
03/28/2014 11.24 11.78 11.2 11.34 401,661
03/27/2014 11.7 11.82 11.151 11.26 547,883
03/26/2014 12.1 12.27 11.5 11.58 345,819
03/25/2014 12.48 12.69 11.65 11.99 521,441
03/24/2014 12.5 12.82 11.5 12.24 660,653
03/21/2014 13.22 13.4499 12.43 12.46 496,834
03/20/2014 12.78 13.27 12.78 13.11 276,965
03/19/2014 12.79 13.47 12.57 13.07 760,189
03/18/2014 11.77 12.78 11.65 12.74 821,256
03/17/2014 11.34 11.6799 11.26 11.52 656,043
03/14/2014 11.5 11.59 11 11.35 2,279,028
03/13/2014 12.9 13.07 12.19 12.3 307,852
03/12/2014 12.46 12.86 12.38 12.85 263,058
03/11/2014 12.91 12.99 12.46 12.52 287,359
03/10/2014 13 13.09 12.4751 12.88 348,693
03/07/2014 13.5118 13.5118 12.62 13.03 257,222
03/06/2014 13.65 13.744 13.017 13.14 290,782
03/05/2014 13.15 13.21 12.97 13.15 251,463
03/04/2014 13.08 13.51 12.95 13.13 457,626
03/03/2014 12.94 13.36 12.46 12.92 406,928
02/28/2014 14.44 14.69 12.6 13.36 635,760
02/27/2014 14.2 14.57 14.11 14.5 259,051
02/26/2014 14.16 14.45 14.02 14.23 214,894
02/25/2014 14.01 14.63 13.96 14.15 376,395
02/24/2014 13.87 14.16 13.78 13.94 372,585
02/21/2014 14.22 14.68 13.75 13.78 487,259
02/20/2014 13.49 14.45 13.3 14.1 556,649
02/19/2014 13.13 14.5 13.1 13.48 864,060
02/18/2014 12.06 13.4 11.99 13.26 890,066
02/14/2014 11.99 12.08 11.85 11.91 192,956
02/13/2014 11.78 12.16 11.7 12.04 296,482
02/12/2014 12.23 12.359 11.81 11.92 417,518
02/11/2014 12.34 12.48 12.01 12.16 246,145
02/10/2014 11.85 12.0499 11.6 11.88 220,708
02/07/2014 11.64 12.04 11.52 11.82 250,923
02/06/2014 11.87 12.21 11.62 11.65 377,652
02/05/2014 12.45 12.91 11.62 11.8 1,415,866
02/04/2014 11.42 11.68 11.09 11.25 174,180
02/03/2014 11.5 12.01 11.32 11.35 344,165
01/31/2014 11.65 11.98 11.39 11.68 308,328
01/30/2014 11.65 12.15 11.57 11.98 257,485
01/29/2014 12.13 12.29 11.4 11.52 798,108
01/28/2014 10.57 11.25 10.3601 11.23 336,252
01/27/2014 11.07 11.2799 10.11 10.51 642,943
01/24/2014 11.85 12.15 10.9901 11.27 525,617
01/23/2014 12.23 12.2899 11.81 12.09 206,560
01/22/2014 12.44 12.7 12 12.24 226,568
01/21/2014 12.22 12.75 12.01 12.49 292,772
01/17/2014 12.26 12.9 12.1101 12.19 411,234
01/16/2014 12.14 12.29 11.9359 12.26 286,838
01/15/2014 12.09 12.3 11.918 12.17 322,109
01/14/2014 12.05 12.27 11.9 12.1 289,940
01/13/2014 11.9 12.39 11.74 12.07 532,238
01/10/2014 11.82 11.98 11.43 11.89 338,371
01/09/2014 11.48 11.67 11.265 11.62 218,730
01/08/2014 10.77 11.55 10.59 11.41 411,781
01/07/2014 10.87 10.95 10.55 10.81 326,901
01/06/2014 11.79 11.79 10.75 10.87 496,947
01/03/2014 12.03 12.13 11.21 11.64 469,674
01/02/2014 11.24 12.07 11.08 12.06 426,278
12/31/2013 11.11 11.3655 11.01 11.29 341,170
12/30/2013 11.09 11.255 10.96 11.16 325,726
12/27/2013 11.11 11.19 10.73 11.02 276,428
12/26/2013 11.03 11.564 10.84 11.07 361,074
12/24/2013 10.94 11.03 10.6 10.98 321,313
12/23/2013 10.58 11.33 10.45 10.96 1,006,311
12/20/2013 10.16 10.59 10.1 10.5 534,728
12/19/2013 10.2 10.65 10.03 10.13 675,519
12/18/2013 9.84 10.55 9.42 10.53 2,840,786
12/17/2013 9.28 9.28 8.83 8.92 617,780
12/16/2013 8.29 9.66 8.25 9.25 1,451,630
12/13/2013 7.75 8.26 7.72 8.25 686,813
12/12/2013 7.2 7.87 7.13 7.77 467,589
12/11/2013 7.23 7.3 7 7.22 500,868
12/10/2013 7.36 7.38 7.15 7.25 321,418
12/09/2013 7.36 7.47 7.2 7.36 269,969
12/06/2013 7.47 7.55 7.2 7.31 252,969
12/05/2013 7.39 7.5 7.2601 7.37 328,872
12/04/2013 7.49 7.5476 7.32 7.36 226,992
12/03/2013 7.45 7.66 7.36 7.51 283,499
12/02/2013 7.93 7.94 7.3318 7.45 519,449
11/29/2013 8.04 8.159 7.86 7.89 182,387
11/27/2013 7.89 8.23 7.75 8 402,322
11/26/2013 7.56 7.99 7.36 7.89 724,964
11/25/2013 7.2 7.67 7.139 7.56 672,284
11/22/2013 7.25 7.38 7.01 7.17 530,393
11/21/2013 7.15 7.37 6.92 7.14 955,871
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?